Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2022 | USD | 3.98 | 4.02 | 3.88 | 3.91 | 3.91 | -0.06 (-1.51%) | 589,800 |
3 Nov 2022 | USD | 4 | 4.06 | 3.96 | 3.97 | 3.97 | -0.08 (-1.98%) | 162,000 |
2 Nov 2022 | USD | 4.13 | 4.17 | 4.03 | 4.05 | 4.05 | -0.08 (-1.94%) | 184,700 |
1 Nov 2022 | USD | 4.06 | 4.2 | 3.96 | 4.13 | 4.13 | +0.14 (+3.51%) | 436,500 |
31 Oct 2022 | USD | 4.15 | 4.37 | 3.99 | 3.99 | 3.99 | +0.09 (+2.31%) | 1,802,500 |
28 Oct 2022 | USD | 3.98 | 4.02 | 3.85 | 3.9 | 3.9 | -0.05 (-1.27%) | 562,300 |
27 Oct 2022 | USD | 3.91 | 4.07 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 303,200 |
26 Oct 2022 | USD | 3.85 | 4.04 | 3.83 | 3.92 | 3.92 | +0.05 (+1.29%) | 401,300 |
25 Oct 2022 | USD | 3.74 | 3.94 | 3.74 | 3.87 | 3.87 | +0.13 (+3.48%) | 372,500 |
24 Oct 2022 | USD | 3.78 | 3.82 | 3.69 | 3.74 | 3.74 | -0.03 (-0.80%) | 246,700 |
21 Oct 2022 | USD | 3.58 | 3.83 | 3.58 | 3.77 | 3.77 | +0.16 (+4.43%) | 1,251,900 |
20 Oct 2022 | USD | 3.61 | 3.63 | 3.54 | 3.61 | 3.61 | 0.0 (0.0%) | 416,500 |
19 Oct 2022 | USD | 3.69 | 3.72 | 3.59 | 3.61 | 3.61 | -0.08 (-2.17%) | 768,600 |
18 Oct 2022 | USD | 3.78 | 3.78 | 3.66 | 3.69 | 3.69 | -0.02 (-0.54%) | 411,000 |
17 Oct 2022 | USD | 3.82 | 3.83 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 1,156,300 |
14 Oct 2022 | USD | 3.83 | 3.85 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 169,700 |
13 Oct 2022 | USD | 3.75 | 3.83 | 3.68 | 3.8 | 3.8 | 0.0 (0.0%) | 413,200 |
12 Oct 2022 | USD | 3.81 | 3.85 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 56,400 |
11 Oct 2022 | USD | 3.83 | 3.84 | 3.74 | 3.8 | 3.8 | -0.05 (-1.30%) | 147,800 |
10 Oct 2022 | USD | 4 | 4.02 | 3.83 | 3.85 | 3.85 | -0.14 (-3.51%) | 58,300 |
7 Oct 2022 | USD | 4.05 | 4.05 | 3.88 | 3.99 | 3.99 | -0.1 (-2.44%) | 179,300 |
6 Oct 2022 | USD | 4.15 | 4.2 | 4.06 | 4.09 | 4.09 | -0.08 (-1.92%) | 103,000 |
5 Oct 2022 | USD | 4.19 | 4.24 | 4.12 | 4.17 | 4.17 | -0.06 (-1.42%) | 58,400 |
4 Oct 2022 | USD | 4.1 | 4.25 | 4.1 | 4.23 | 4.23 | +0.17 (+4.19%) | 157,800 |
3 Oct 2022 | USD | 4.07 | 4.11 | 3.99 | 4.06 | 4.06 | +0.02 (+0.50%) | 98,100 |
30 Sep 2022 | USD | 3.97 | 4.09 | 3.96 | 4.04 | 4.04 | +0.03 (+0.75%) | 119,000 |
29 Sep 2022 | USD | 4.06 | 4.06 | 3.95 | 4.01 | 4.01 | -0.07 (-1.72%) | 135,100 |
28 Sep 2022 | USD | 4 | 4.11 | 3.94 | 4.08 | 4.08 | +0.07 (+1.75%) | 166,000 |
27 Sep 2022 | USD | 4.05 | 4.08 | 3.99 | 4.01 | 4.01 | 0.0 (0.0%) | 79,000 |
26 Sep 2022 | USD | 4 | 4.08 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 161,900 |